サイトリ細胞研究所(3750)の株価時系列情報
サイトリ細胞研究所(3750)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 118 | 136 | 114 | 121 | 1,672,531 |
2007/12/27 | 101 | 113 | 101 | 113 | 1,686,386 |
2007/12/26 | 58 | 83 | 57 | 83 | 1,588,409 |
2007/12/25 | 64 | 64 | 50 | 53 | 262,261 |
2007/12/21 | 59 | 59 | 53 | 54 | 41,566 |
2007/12/20 | 61 | 61 | 54 | 55 | 72,245 |
2007/12/19 | 66 | 66 | 61 | 61 | 40,576 |
2007/12/18 | 68 | 71 | 66 | 66 | 36,618 |
2007/12/17 | 68 | 70 | 65 | 65 | 55,421 |
2007/12/14 | 73 | 74 | 71 | 71 | 43,545 |
2007/12/13 | 73 | 74 | 73 | 73 | 64,328 |
2007/12/12 | 71 | 74 | 70 | 73 | 43,545 |
2007/12/11 | 74 | 74 | 72 | 72 | 17,814 |
2007/12/10 | 74 | 74 | 72 | 74 | 29,690 |
2007/12/07 | 74 | 76 | 71 | 74 | 55,421 |
2007/12/06 | 73 | 74 | 73 | 74 | 20,783 |
2007/12/05 | 74 | 74 | 72 | 72 | 27,711 |
2007/12/04 | 72 | 74 | 72 | 74 | 28,700 |
2007/12/03 | 76 | 76 | 72 | 72 | 23,752 |
2007/11/30 | 73 | 73 | 71 | 73 | 40,576 |
2007/11/29 | 71 | 75 | 70 | 70 | 100,946 |
2007/11/28 | 69 | 72 | 69 | 70 | 23,752 |
2007/11/27 | 66 | 74 | 66 | 74 | 91,049 |
2007/11/26 | 76 | 81 | 75 | 76 | 69,276 |
2007/11/22 | 80 | 86 | 80 | 86 | 6,928 |
2007/11/21 | 87 | 87 | 87 | 87 | 1,979 |
2007/11/20 | 81 | 88 | 79 | 88 | 13,855 |
2007/11/19 | 83 | 88 | 78 | 88 | 24,742 |
2007/11/16 | 87 | 87 | 71 | 83 | 39,587 |
2007/11/15 | 87 | 88 | 87 | 88 | 2,969 |
2007/11/14 | 89 | 91 | 89 | 89 | 19,793 |
2007/11/13 | 90 | 90 | 86 | 86 | 24,742 |
2007/11/12 | 87 | 88 | 85 | 88 | 59,380 |
2007/11/09 | 104 | 104 | 90 | 93 | 58,390 |
2007/11/08 | 105 | 106 | 103 | 105 | 9,897 |
2007/11/07 | 107 | 107 | 106 | 106 | 8,907 |
2007/11/06 | 107 | 108 | 107 | 108 | 4,948 |
2007/11/05 | 106 | 115 | 106 | 108 | 18,804 |
2007/11/02 | 114 | 114 | 114 | 114 | 9,897 |
2007/11/01 | 109 | 114 | 109 | 109 | 15,835 |
2007/10/31 | 115 | 115 | 109 | 109 | 2,969 |
2007/10/30 | 112 | 112 | 111 | 111 | 1,979 |
2007/10/29 | 113 | 113 | 113 | 113 | 7,917 |
2007/10/26 | 110 | 110 | 108 | 108 | 3,959 |
2007/10/25 | 113 | 113 | 110 | 110 | 11,876 |
2007/10/24 | 117 | 117 | 112 | 112 | 4,948 |
2007/10/23 | 111 | 116 | 111 | 116 | 1,979 |
2007/10/22 | 111 | 111 | 104 | 107 | 5,938 |
2007/10/19 | 111 | 111 | 108 | 111 | 12,866 |
2007/10/18 | 117 | 118 | 113 | 114 | 10,886 |
2007/10/17 | 119 | 119 | 117 | 117 | 4,948 |
2007/10/16 | 122 | 122 | 119 | 121 | 12,866 |
2007/10/15 | 122 | 122 | 122 | 122 | 1,979 |
2007/10/12 | 123 | 124 | 122 | 122 | 16,824 |
2007/10/11 | 121 | 126 | 121 | 123 | 21,773 |
2007/10/10 | 121 | 124 | 121 | 122 | 26,721 |
2007/10/09 | 114 | 118 | 114 | 118 | 21,773 |
2007/10/05 | 112 | 123 | 112 | 113 | 50,473 |
2007/10/04 | 110 | 111 | 109 | 110 | 22,762 |
2007/10/03 | 110 | 112 | 110 | 111 | 15,835 |
2007/10/02 | 110 | 110 | 108 | 109 | 12,866 |
2007/10/01 | 112 | 112 | 108 | 109 | 15,835 |
2007/09/28 | 109 | 110 | 105 | 107 | 40,576 |
2007/09/27 | 110 | 117 | 110 | 112 | 42,556 |
2007/09/26 | 106 | 116 | 106 | 108 | 48,493 |
2007/09/25 | 107 | 107 | 106 | 107 | 21,773 |
2007/09/21 | 111 | 111 | 104 | 107 | 115,791 |
2007/09/20 | 127 | 127 | 115 | 115 | 69,276 |
2007/09/19 | 128 | 132 | 128 | 130 | 49,483 |
2007/09/18 | 140 | 140 | 135 | 135 | 13,855 |
2007/09/14 | 139 | 141 | 127 | 140 | 44,535 |
2007/09/13 | 139 | 141 | 137 | 141 | 23,752 |
2007/09/12 | 141 | 141 | 139 | 139 | 15,835 |
2007/09/11 | 144 | 144 | 141 | 144 | 11,876 |
2007/09/10 | 138 | 144 | 138 | 144 | 17,814 |
2007/09/07 | 147 | 147 | 141 | 141 | 20,783 |
2007/09/06 | 148 | 148 | 144 | 144 | 14,845 |
2007/09/05 | 148 | 148 | 148 | 148 | 11,876 |
2007/09/04 | 150 | 150 | 147 | 147 | 6,928 |
2007/09/03 | 149 | 150 | 149 | 150 | 5,938 |
2007/08/31 | 146 | 148 | 146 | 147 | 22,762 |
2007/08/30 | 144 | 149 | 144 | 144 | 28,700 |
2007/08/29 | 144 | 146 | 141 | 144 | 35,628 |
2007/08/28 | 154 | 154 | 141 | 143 | 91,049 |
2007/08/27 | 154 | 154 | 154 | 154 | 1,979 |
2007/08/24 | 163 | 163 | 152 | 153 | 64,328 |
2007/08/23 | 161 | 164 | 161 | 164 | 34,638 |
2007/08/22 | 149 | 167 | 149 | 160 | 109,853 |
2007/08/21 | 144 | 147 | 144 | 146 | 42,556 |
2007/08/20 | 141 | 143 | 141 | 143 | 18,804 |
2007/08/17 | 139 | 154 | 139 | 141 | 138,553 |
2007/08/16 | 140 | 151 | 138 | 138 | 102,925 |
2007/08/15 | 141 | 141 | 138 | 139 | 57,400 |
2007/08/14 | 137 | 141 | 136 | 141 | 63,338 |
2007/08/13 | 143 | 143 | 132 | 142 | 29,690 |
2007/08/10 | 144 | 151 | 141 | 143 | 30,680 |
2007/08/09 | 144 | 146 | 143 | 144 | 12,866 |
2007/08/08 | 148 | 148 | 144 | 144 | 25,731 |
2007/08/07 | 151 | 152 | 149 | 149 | 33,649 |
2007/08/06 | 153 | 155 | 151 | 153 | 56,411 |
2007/08/03 | 161 | 163 | 157 | 161 | 95,997 |
2007/08/02 | 156 | 160 | 156 | 157 | 55,421 |
2007/08/01 | 154 | 161 | 154 | 157 | 80,163 |
2007/07/31 | 156 | 158 | 153 | 154 | 92,039 |
2007/07/30 | 151 | 155 | 147 | 155 | 79,173 |
2007/07/27 | 154 | 172 | 151 | 151 | 543,325 |
2007/07/26 | 156 | 156 | 150 | 150 | 124,698 |
2007/07/25 | 159 | 160 | 149 | 152 | 199,912 |
2007/07/24 | 164 | 176 | 155 | 158 | 696,723 |
2007/07/23 | 139 | 191 | 139 | 184 | 2,043,654 |
2007/07/20 | 143 | 143 | 141 | 141 | 15,835 |
2007/07/19 | 143 | 144 | 143 | 143 | 17,814 |
2007/07/18 | 148 | 149 | 146 | 146 | 11,876 |
2007/07/17 | 149 | 150 | 149 | 150 | 5,938 |
2007/07/13 | 147 | 150 | 147 | 149 | 26,721 |
2007/07/12 | 151 | 155 | 150 | 150 | 32,659 |
2007/07/11 | 149 | 149 | 148 | 148 | 8,907 |
2007/07/10 | 151 | 151 | 149 | 151 | 8,907 |
2007/07/09 | 152 | 152 | 147 | 148 | 15,835 |
2007/07/06 | 149 | 152 | 149 | 152 | 8,907 |
2007/07/05 | 152 | 153 | 150 | 151 | 29,690 |
2007/07/04 | 153 | 153 | 151 | 151 | 16,824 |
2007/07/03 | 153 | 154 | 153 | 153 | 11,876 |
2007/07/02 | 154 | 155 | 152 | 153 | 36,618 |
2007/06/29 | 155 | 155 | 154 | 155 | 9,897 |
2007/06/28 | 155 | 155 | 154 | 155 | 6,928 |
2007/06/27 | 156 | 156 | 152 | 153 | 47,504 |
2007/06/26 | 156 | 156 | 154 | 154 | 44,535 |
2007/06/25 | 158 | 159 | 157 | 159 | 24,742 |
2007/06/22 | 164 | 164 | 157 | 162 | 25,731 |
2007/06/21 | 161 | 166 | 160 | 162 | 26,721 |
2007/06/20 | 156 | 176 | 156 | 160 | 225,643 |
2007/06/19 | 157 | 157 | 153 | 155 | 13,855 |
2007/06/18 | 160 | 160 | 156 | 156 | 19,793 |
2007/06/15 | 160 | 162 | 154 | 158 | 33,649 |
2007/06/14 | 159 | 160 | 154 | 160 | 21,773 |
2007/06/13 | 159 | 160 | 155 | 159 | 10,886 |
2007/06/12 | 157 | 160 | 157 | 157 | 15,835 |
2007/06/11 | 159 | 159 | 158 | 158 | 5,938 |
2007/06/08 | 163 | 164 | 160 | 161 | 16,824 |
2007/06/07 | 160 | 160 | 157 | 159 | 33,649 |
2007/06/06 | 163 | 163 | 162 | 162 | 1,979 |
2007/06/05 | 162 | 165 | 162 | 164 | 3,959 |
2007/06/04 | 163 | 167 | 160 | 161 | 8,907 |
2007/06/01 | 162 | 165 | 162 | 162 | 6,928 |
2007/05/31 | 167 | 167 | 162 | 165 | 23,752 |
2007/05/30 | 170 | 171 | 165 | 169 | 14,845 |
2007/05/29 | 172 | 172 | 171 | 171 | 6,928 |
2007/05/28 | 170 | 170 | 164 | 170 | 11,876 |
2007/05/25 | 167 | 171 | 162 | 168 | 33,649 |
2007/05/24 | 160 | 166 | 160 | 166 | 11,876 |
2007/05/23 | 159 | 162 | 159 | 160 | 3,959 |
2007/05/22 | 157 | 162 | 157 | 159 | 14,845 |
2007/05/21 | 166 | 166 | 162 | 162 | 8,907 |
2007/05/18 | 169 | 171 | 164 | 166 | 46,514 |
2007/05/17 | 183 | 185 | 174 | 174 | 9,897 |
2007/05/16 | 187 | 188 | 174 | 178 | 33,649 |
2007/05/15 | 181 | 194 | 180 | 183 | 38,597 |
2007/05/14 | 196 | 212 | 177 | 177 | 120,739 |
2007/05/11 | 190 | 192 | 182 | 192 | 30,680 |
2007/05/10 | 172 | 192 | 172 | 190 | 58,390 |
2007/05/09 | 166 | 169 | 166 | 169 | 8,907 |
2007/05/08 | 166 | 167 | 162 | 166 | 16,824 |
2007/05/07 | 163 | 173 | 163 | 172 | 37,607 |
2007/05/02 | 161 | 162 | 157 | 162 | 19,793 |
2007/05/01 | 161 | 161 | 157 | 159 | 30,680 |
2007/04/27 | 150 | 152 | 149 | 152 | 18,804 |
2007/04/26 | 150 | 150 | 148 | 148 | 21,773 |
2007/04/25 | 152 | 152 | 148 | 150 | 23,752 |
2007/04/24 | 154 | 154 | 141 | 144 | 104,904 |
2007/04/23 | 160 | 160 | 155 | 155 | 40,576 |
2007/04/20 | 163 | 163 | 159 | 160 | 23,752 |
2007/04/19 | 165 | 165 | 163 | 164 | 10,886 |
2007/04/18 | 167 | 167 | 163 | 164 | 21,773 |
2007/04/17 | 166 | 166 | 158 | 163 | 62,349 |
2007/04/16 | 166 | 177 | 162 | 167 | 53,442 |
2007/04/13 | 181 | 181 | 181 | 181 | 10,886 |
2007/04/12 | 181 | 183 | 180 | 183 | 12,866 |
2007/04/11 | 180 | 182 | 180 | 182 | 15,835 |
2007/04/10 | 179 | 184 | 178 | 181 | 30,680 |
2007/04/09 | 182 | 182 | 172 | 177 | 56,411 |
2007/04/06 | 182 | 185 | 182 | 183 | 23,752 |
2007/04/05 | 185 | 185 | 181 | 184 | 37,607 |
2007/04/04 | 186 | 190 | 184 | 190 | 35,628 |
2007/04/03 | 192 | 193 | 180 | 181 | 76,204 |
2007/04/02 | 197 | 201 | 187 | 191 | 74,225 |
2007/03/30 | 195 | 203 | 195 | 202 | 74,225 |
2007/03/29 | 198 | 204 | 197 | 198 | 84,121 |
2007/03/28 | 207 | 211 | 200 | 206 | 101,935 |
2007/03/27 | 203 | 205 | 195 | 202 | 276,116 |
2007/03/26 | 222 | 222 | 208 | 213 | 139,542 |
2007/03/23 | 238 | 238 | 217 | 218 | 353,310 |
2007/03/22 | 248 | 253 | 247 | 252 | 377,062 |
2007/03/20 | 251 | 257 | 248 | 250 | 372,113 |
2007/03/19 | 251 | 254 | 250 | 250 | 225,643 |
2007/03/16 | 244 | 252 | 244 | 249 | 189,026 |
2007/03/15 | 243 | 245 | 237 | 243 | 88,080 |
2007/03/14 | 227 | 247 | 226 | 241 | 75,214 |
2007/03/13 | 237 | 248 | 231 | 233 | 92,039 |
2007/03/12 | 248 | 248 | 236 | 241 | 260,281 |
2007/03/09 | 249 | 253 | 246 | 253 | 266,219 |
2007/03/08 | 241 | 246 | 236 | 244 | 350,341 |
2007/03/07 | 229 | 240 | 229 | 236 | 310,754 |
2007/03/06 | 206 | 227 | 206 | 226 | 115,791 |
2007/03/05 | 222 | 222 | 210 | 217 | 85,111 |
2007/03/02 | 202 | 224 | 202 | 221 | 162,305 |
2007/03/01 | 212 | 212 | 198 | 201 | 87,090 |
2007/02/28 | 212 | 212 | 197 | 207 | 131,625 |
2007/02/27 | 219 | 219 | 215 | 215 | 38,597 |
2007/02/26 | 221 | 221 | 216 | 216 | 41,566 |
2007/02/23 | 218 | 218 | 218 | 218 | 7,917 |
2007/02/22 | 221 | 221 | 220 | 220 | 20,783 |
2007/02/21 | 222 | 222 | 216 | 216 | 44,535 |
2007/02/20 | 224 | 224 | 217 | 224 | 50,473 |
2007/02/19 | 225 | 225 | 221 | 224 | 46,514 |
2007/02/16 | 217 | 224 | 212 | 220 | 131,625 |
2007/02/15 | 217 | 219 | 215 | 219 | 22,762 |
2007/02/14 | 215 | 217 | 208 | 217 | 209,809 |
2007/02/13 | 212 | 215 | 212 | 215 | 81,152 |
2007/02/09 | 212 | 215 | 207 | 215 | 50,473 |
2007/02/08 | 215 | 220 | 210 | 215 | 256,323 |
2007/02/07 | 221 | 221 | 216 | 218 | 79,173 |
2007/02/06 | 223 | 223 | 220 | 220 | 60,369 |
2007/02/05 | 221 | 228 | 220 | 224 | 104,904 |
2007/02/02 | 222 | 223 | 219 | 221 | 86,101 |
2007/02/01 | 220 | 229 | 218 | 222 | 384,979 |
2007/01/31 | 220 | 221 | 214 | 214 | 158,346 |
2007/01/30 | 222 | 222 | 219 | 220 | 198,922 |
2007/01/29 | 222 | 222 | 220 | 221 | 144,491 |
2007/01/26 | 221 | 221 | 218 | 218 | 56,411 |
2007/01/25 | 218 | 221 | 214 | 221 | 111,832 |
2007/01/24 | 217 | 222 | 217 | 219 | 137,563 |
2007/01/23 | 226 | 228 | 214 | 217 | 186,057 |
2007/01/22 | 224 | 230 | 223 | 226 | 152,408 |
2007/01/19 | 219 | 222 | 218 | 220 | 153,398 |
2007/01/18 | 222 | 222 | 216 | 219 | 119,749 |
2007/01/17 | 214 | 223 | 212 | 222 | 292,940 |
2007/01/16 | 214 | 220 | 213 | 215 | 211,788 |
2007/01/15 | 207 | 214 | 207 | 214 | 238,509 |
2007/01/12 | 203 | 210 | 203 | 208 | 310,754 |
2007/01/11 | 201 | 204 | 200 | 201 | 284,033 |
2007/01/10 | 201 | 204 | 197 | 198 | 415,658 |
2007/01/09 | 195 | 202 | 194 | 201 | 380,031 |
2007/01/05 | 201 | 202 | 188 | 193 | 367,165 |
2007/01/04 | 193 | 201 | 187 | 201 | 325,599 |